Ultra Electronics Holdings PLC
Sector:
Industrials,
Industry:
Aerospace & Defense
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Mar 2022 |
GBX |
3,146 |
3,168 |
3,111.555 |
3,160 |
3,160 |
+50 (+1.61%)
|
476,895 |
18 Mar 2022 |
GBX |
3,150 |
3,170 |
3,108 |
3,110 |
3,110 |
-50 (-1.58%)
|
1,064,367 |
17 Mar 2022 |
GBX |
3,168 |
3,238 |
3,142 |
3,160 |
3,160 |
-2 (-0.06%)
|
222,220 |
16 Mar 2022 |
GBX |
3,172 |
3,200 |
3,152 |
3,162 |
3,162 |
-18 (-0.57%)
|
430,827 |
15 Mar 2022 |
GBX |
3,206 |
3,214 |
3,179.485 |
3,180 |
3,180 |
-10 (-0.31%)
|
308,620 |
14 Mar 2022 |
GBX |
3,170 |
3,234 |
3,099 |
3,190 |
3,190 |
+18 (+0.57%)
|
511,314 |
11 Mar 2022 |
GBX |
3,200 |
3,200 |
3,150 |
3,172 |
3,172 |
+22 (+0.70%)
|
338,466 |
10 Mar 2022 |
GBX |
3,164 |
3,192 |
3,148 |
3,150 |
3,150 |
-30 (-0.94%)
|
174,805 |
9 Mar 2022 |
GBX |
3,170 |
3,194 |
3,114 |
3,180 |
3,180 |
+70 (+2.25%)
|
607,362 |
8 Mar 2022 |
GBX |
3,132 |
3,164 |
3,110 |
3,110 |
3,110 |
-28 (-0.89%)
|
105,053 |
7 Mar 2022 |
GBX |
3,200 |
3,210 |
3,110 |
3,138 |
3,138 |
-48 (-1.51%)
|
109,448 |
4 Mar 2022 |
GBX |
3,230 |
3,230 |
3,170 |
3,186 |
3,186 |
-44 (-1.36%)
|
116,349 |
3 Mar 2022 |
GBX |
3,232 |
3,250 |
3,228 |
3,230 |
3,230 |
-20 (-0.62%)
|
81,510 |
2 Mar 2022 |
GBX |
3,270 |
3,270 |
3,238 |
3,250 |
3,250 |
-10 (-0.31%)
|
108,256 |
1 Mar 2022 |
GBX |
3,250 |
3,274 |
3,206 |
3,260 |
3,260 |
+50 (+1.56%)
|
330,620 |
28 Feb 2022 |
GBX |
3,208 |
3,226 |
3,125.779 |
3,210 |
3,210 |
+140 (+4.56%)
|
717,589 |
25 Feb 2022 |
GBX |
3,070 |
3,082 |
3,020 |
3,070 |
3,070 |
+26 (+0.85%)
|
513,441 |
24 Feb 2022 |
GBX |
3,030 |
3,056 |
3,026.315 |
3,044 |
3,044 |
-2 (-0.07%)
|
49,787 |
23 Feb 2022 |
GBX |
3,046 |
3,062 |
3,046 |
3,046 |
3,046 |
+4 (+0.13%)
|
385,107 |
22 Feb 2022 |
GBX |
3,030 |
3,066 |
3,030 |
3,042 |
3,042 |
-26 (-0.85%)
|
469,746 |
21 Feb 2022 |
GBX |
3,090 |
3,106 |
3,022 |
3,068 |
3,068 |
+52 (+1.72%)
|
287,043 |
18 Feb 2022 |
GBX |
2,988 |
3,036 |
2,970 |
3,016 |
3,016 |
+16 (+0.53%)
|
193,595 |
17 Feb 2022 |
GBX |
2,898 |
3,008 |
2,864 |
3,000 |
3,000 |
+134 (+4.68%)
|
1,078,207 |
16 Feb 2022 |
GBX |
2,856 |
2,894 |
2,851.476 |
2,866 |
2,866 |
-14 (-0.49%)
|
48,656 |
15 Feb 2022 |
GBX |
2,832 |
2,890 |
2,800.32 |
2,880 |
2,880 |
+56 (+1.98%)
|
59,049 |
14 Feb 2022 |
GBX |
2,870 |
2,878 |
2,812 |
2,824 |
2,824 |
-74 (-2.55%)
|
70,340 |
11 Feb 2022 |
GBX |
2,846 |
2,930 |
2,846 |
2,898 |
2,898 |
-20 (-0.69%)
|
595,262 |
10 Feb 2022 |
GBX |
2,874 |
2,954 |
2,874 |
2,918 |
2,918 |
-24 (-0.82%)
|
708,891 |
9 Feb 2022 |
GBX |
2,936 |
2,948 |
2,930 |
2,942 |
2,942 |
+14 (+0.48%)
|
62,169 |
8 Feb 2022 |
GBX |
2,996 |
2,996 |
2,922.25 |
2,928 |
2,928 |
-30 (-1.01%)
|
82,565 |